Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cypress Semiconductor
(NQ:
CY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2014
8.869
8.878
8.659
8.663
2,626,092
-0.21(-2.32%)
Sep 29, 2014
8.764
8.975
8.738
8.869
1,289,828
+0.03(+0.35%)
Sep 26, 2014
8.808
8.975
8.738
8.839
2,172,943
+0.08(+0.95%)
Sep 25, 2014
8.966
9.010
8.746
8.755
2,956,719
-0.21(-2.40%)
Sep 24, 2014
9.027
9.106
8.966
8.970
1,937,455
-0.05(-0.54%)
Sep 23, 2014
8.922
9.137
8.922
9.018
2,660,783
-0.02(-0.19%)
Sep 22, 2014
9.308
9.343
9.036
9.036
2,791,432
-0.29(-3.10%)
Sep 19, 2014
9.545
9.597
9.286
9.325
3,391,263
-0.20(-2.12%)
Sep 18, 2014
9.361
9.633
9.299
9.527
4,643,014
+0.36(+3.92%)
Sep 17, 2014
9.036
9.216
8.983
9.168
4,826,252
+0.17(+1.90%)
Sep 16, 2014
8.922
9.080
8.861
8.996
3,370,193
+0.05(+0.59%)
Sep 15, 2014
9.124
9.185
8.931
8.944
2,230,614
-0.17(-1.83%)
Sep 12, 2014
9.343
9.343
9.089
9.111
2,381,650
-0.25(-2.67%)
Sep 11, 2014
9.220
9.378
9.159
9.361
3,041,648
+0.11(+1.19%)
Sep 10, 2014
9.536
9.571
9.229
9.251
3,436,881
-0.30(-3.17%)
Sep 09, 2014
9.545
9.711
9.501
9.554
2,709,941
-0.03(-0.27%)
Sep 08, 2014
9.510
9.611
9.448
9.580
1,852,430
+0.06(+0.60%)
Sep 05, 2014
9.483
9.571
9.457
9.523
2,269,705
+0.02(+0.23%)
Sep 04, 2014
9.536
9.641
9.422
9.501
2,448,681
+0.00(+0.05%)
Sep 03, 2014
9.615
9.650
9.492
9.497
1,616,988
-0.06(-0.60%)
Sep 02, 2014
9.711
9.790
9.545
9.554
1,903,083
-0.14(-1.45%)
Aug 29, 2014
9.571
9.694
9.694
9.694
2,565,773
+0.16(+1.66%)
Aug 28, 2014
9.466
9.580
9.409
9.536
810,648
+0.04(+0.46%)
Aug 27, 2014
9.352
9.527
9.352
9.492
737,240
-0.04(-0.37%)
Aug 26, 2014
9.466
9.536
9.448
9.527
1,446,781
+0.06(+0.65%)
Aug 25, 2014
9.562
9.597
9.448
9.466
903,886
-0.04(-0.46%)
Aug 22, 2014
9.597
9.615
9.483
9.510
1,318,522
-0.09(-0.91%)
Aug 21, 2014
9.554
9.633
9.475
9.597
1,206,409
+0.03(+0.32%)
Aug 20, 2014
9.308
9.624
9.284
9.567
2,579,683
+0.21(+2.30%)
Aug 19, 2014
9.229
9.483
9.194
9.352
2,063,925
+0.12(+1.33%)
Aug 18, 2014
9.185
9.229
9.080
9.229
1,415,207
+0.12(+1.35%)
Aug 15, 2014
9.176
9.282
8.992
9.106
1,525,591
+0.01(+0.10%)
Aug 14, 2014
9.168
9.176
9.080
9.097
984,232
-0.04(-0.38%)
Aug 13, 2014
9.097
9.159
9.080
9.132
744,975
+0.04(+0.48%)
Aug 12, 2014
9.054
9.185
9.018
9.089
1,603,011
-0.01(-0.10%)
Aug 11, 2014
9.054
9.194
9.036
9.097
1,955,403
+0.10(+1.07%)
Aug 08, 2014
8.904
9.018
8.834
9.001
2,956,984
+0.12(+1.38%)
Aug 07, 2014
9.080
9.094
8.852
8.878
2,162,706
-0.18(-2.03%)
Aug 06, 2014
8.913
9.176
8.896
9.062
2,923,797
+0.09(+0.98%)
Aug 05, 2014
8.869
9.027
8.834
8.975
2,011,607
+0.04(+0.49%)
Aug 04, 2014
8.904
8.966
8.773
8.931
1,845,274
+0.06(+0.69%)
Aug 01, 2014
8.904
8.975
8.773
8.869
2,204,553
+0.00(+0.00%)
Jul 31, 2014
8.913
8.985
8.808
8.869
3,362,510
-0.17(-1.84%)
Jul 30, 2014
9.071
9.115
8.916
9.036
1,609,598
+0.04(+0.39%)
Jul 29, 2014
8.992
9.168
8.983
9.001
1,963,593
+0.02(+0.20%)
Jul 28, 2014
8.948
9.001
8.834
8.983
2,679,666
+0.03(+0.29%)
Jul 25, 2014
9.176
9.220
8.797
8.957
2,876,197
-0.30(-3.22%)
Jul 24, 2014
9.369
9.396
9.211
9.255
2,742,888
-0.10(-1.03%)
Jul 23, 2014
9.580
9.580
9.282
9.352
3,052,850
-0.24(-2.47%)
Jul 22, 2014
9.615
9.668
9.527
9.589
2,719,002
+0.00(+0.00%)
Jul 21, 2014
9.369
9.650
9.352
9.589
3,952,919
+0.18(+1.86%)
Jul 18, 2014
9.001
9.518
8.983
9.413
4,231,168
+0.40(+4.48%)
Jul 17, 2014
8.913
9.325
8.632
9.010
8,268,522
-0.04(-0.39%)
Jul 16, 2014
8.966
9.106
8.922
9.045
2,871,754
+0.15(+1.68%)
Jul 15, 2014
9.124
9.159
8.882
8.896
2,821,037
-0.25(-2.69%)
Jul 14, 2014
9.238
9.299
9.115
9.141
1,500,519
+0.02(+0.19%)
Jul 11, 2014
9.080
9.185
8.983
9.124
2,641,164
+0.04(+0.39%)
Jul 10, 2014
9.036
9.198
8.931
9.089
2,628,220
-0.12(-1.33%)
Jul 09, 2014
9.299
9.361
9.168
9.211
2,379,107
-0.07(-0.76%)
Jul 08, 2014
9.483
9.545
9.146
9.282
2,508,000
-0.27(-2.85%)
Jul 07, 2014
9.676
9.720
9.527
9.554
1,159,079
-0.17(-1.71%)
Jul 03, 2014
9.641
9.720
9.720
9.720
773,413
+0.11(+1.09%)
Jul 02, 2014
9.668
9.782
9.597
9.615
1,352,697
-0.09(-0.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.